Canada Markets closed

Amyris, Inc. (AMRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.6900-0.1300 (-4.61%)
At close: 4:00PM EDT

2.6900 0.00 (0.00%)
After hours: 4:33PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 20202.74002.78002.68002.69002.69001,345,124
Oct. 27, 20202.88002.92002.80002.82002.82001,023,700
Oct. 26, 20202.99003.03002.85002.86002.86001,201,000
Oct. 23, 20202.90003.06002.86003.05003.05002,231,800
Oct. 22, 20202.76002.86002.67002.85002.85001,594,500
Oct. 21, 20202.86002.96002.73002.74002.74002,056,300
Oct. 20, 20202.94003.08002.81002.85002.85001,420,800
Oct. 19, 20202.85003.03002.79002.93002.93001,220,900
Oct. 16, 20203.03003.05002.82002.82002.82001,524,000
Oct. 15, 20202.88003.03002.86003.03003.03001,208,200
Oct. 14, 20203.01003.04002.92002.95002.95001,251,700
Oct. 13, 20203.10003.10002.90002.99002.99001,344,200
Oct. 12, 20203.16003.16002.96003.01003.01001,157,900
Oct. 09, 20203.08003.16003.04003.13003.13001,514,200
Oct. 08, 20203.27003.30003.06003.07003.07001,586,900
Oct. 07, 20203.15003.26003.05003.21003.21001,880,100
Oct. 06, 20203.20003.22003.03003.12003.12002,422,500
Oct. 05, 20203.10003.19003.08003.18003.18001,389,600
Oct. 02, 20203.04003.12003.01003.04003.04001,790,500
Oct. 01, 20203.02003.20003.00003.11003.11002,539,300
Sep. 30, 20202.96003.08002.86002.92002.92001,887,000
Sep. 29, 20202.77002.94002.73002.92002.92001,646,900
Sep. 28, 20202.80002.85002.64002.77002.77001,396,200
Sep. 25, 20202.61002.71002.60002.71002.71001,241,700
Sep. 24, 20202.51002.72002.48002.64002.64001,530,800
Sep. 23, 20202.77002.78002.50002.53002.53003,146,000
Sep. 22, 20202.80002.83002.71002.77002.77001,778,700
Sep. 21, 20202.79002.95002.73002.82002.82002,055,400
Sep. 18, 20202.93003.10002.80002.83002.83008,758,900
Sep. 17, 20202.72002.92002.69002.89002.89002,656,800
Sep. 16, 20202.56002.87002.56002.74002.74003,131,300
Sep. 15, 20202.54002.68002.40002.62002.62003,807,300
Sep. 14, 20202.47002.73002.42002.42002.42005,369,600
Sep. 11, 20202.74002.79002.22002.33002.330015,113,500
Sep. 10, 20203.15003.29003.12003.14003.14003,712,100
Sep. 09, 20203.03003.23003.01003.12003.12001,633,400
Sep. 08, 20203.04003.17002.93003.01003.01002,227,400
Sep. 04, 20203.27003.34003.01003.05003.05002,785,600
Sep. 03, 20203.60003.60003.24003.26003.26002,619,400
Sep. 02, 20203.50003.79003.44003.60003.60003,817,400
Sep. 01, 20203.34003.55003.23003.41003.41003,112,200
Aug. 31, 20203.39003.41003.16003.28003.28002,196,400
Aug. 28, 20203.18003.42003.16003.38003.38002,364,200
Aug. 27, 20203.23003.24003.08003.19003.19002,334,500
Aug. 26, 20203.30003.35003.20003.23003.23001,432,300
Aug. 25, 20203.43003.44003.10003.30003.30002,714,800
Aug. 24, 20203.42003.60003.39003.45003.45001,823,500
Aug. 21, 20203.45003.45003.34003.39003.39001,433,500
Aug. 20, 20203.61003.63003.41003.46003.46002,288,500
Aug. 19, 20203.50003.66003.48003.63003.63001,748,800
Aug. 18, 20203.46003.55003.42003.53003.53001,513,200
Aug. 17, 20203.38003.52003.33003.43003.43002,127,200
Aug. 14, 20203.70003.70003.27003.35003.35002,541,500
Aug. 13, 20203.52003.72003.50003.55003.55001,726,100
Aug. 12, 20203.73003.75003.45003.52003.52002,283,200
Aug. 11, 20203.89003.93003.60003.62003.62001,962,000
Aug. 10, 20203.96003.98003.78003.86003.86002,273,000
Aug. 07, 20204.05004.08003.58003.86003.86004,162,000
Aug. 06, 20204.15004.40003.75004.04004.04007,279,300
Aug. 05, 20204.96005.05004.75004.94004.94001,957,400
Aug. 04, 20204.52004.96004.50004.90004.90001,888,400
Aug. 03, 20204.27004.61004.24004.58004.58001,616,200
Jul. 31, 20204.42004.42004.14004.28004.28001,394,800
Jul. 30, 20204.31004.44004.27004.38004.3800806,000
Jul. 29, 20204.52004.55004.25004.34004.34001,286,100
Jul. 28, 20204.53004.56004.35004.44004.44001,186,000
Jul. 27, 20204.33004.78004.32004.54004.54002,722,400
Jul. 24, 20204.13004.27004.06004.26004.26001,245,200
Jul. 23, 20204.21004.28004.10004.20004.2000907,000
Jul. 22, 20204.25004.29004.08004.19004.1900826,600
Jul. 21, 20204.10004.31004.05004.25004.25001,242,700
Jul. 20, 20204.12004.17004.01004.09004.09001,132,400
Jul. 17, 20204.30004.34004.14004.14004.1400925,200
Jul. 16, 20204.23004.38004.15004.32004.32001,056,200
Jul. 15, 20204.67004.74004.25004.28004.28001,525,900
Jul. 14, 20204.16004.59004.10004.57004.57002,131,900
Jul. 13, 20204.40004.45004.20004.21004.21001,619,800
Jul. 10, 20204.35004.52004.31004.43004.43001,092,600
Jul. 09, 20204.60004.62004.28004.36004.36001,661,900
Jul. 08, 20204.64004.69004.46004.62004.62001,262,900
Jul. 07, 20204.75004.75004.54004.59004.59001,534,700
Jul. 06, 20204.99005.09004.70004.76004.76003,871,000
Jul. 02, 20204.63004.97004.58004.78004.78002,890,700
Jul. 01, 20204.25004.75004.23004.53004.53002,848,000
Jun. 30, 20204.12004.35004.11004.27004.27001,340,000
Jun. 29, 20204.12004.33004.10004.18004.18001,468,800
Jun. 26, 20204.14004.23003.93004.23004.23003,617,300
Jun. 25, 20203.98004.09003.88004.04004.04001,830,700
Jun. 24, 20204.17004.28003.95004.09004.09001,911,100
Jun. 23, 20204.59004.59004.12004.24004.24002,322,200
Jun. 22, 20203.94004.51003.82004.41004.41003,578,700
Jun. 19, 20204.01004.05003.87003.92003.92001,511,300
Jun. 18, 20203.80004.06003.78003.91003.91001,683,500
Jun. 17, 20203.99004.01003.78003.85003.85002,189,400
Jun. 16, 20203.97004.09003.82003.98003.98002,158,600
Jun. 15, 20203.82003.97003.73003.87003.87002,011,400
Jun. 12, 20203.90004.03003.74003.89003.89002,375,100
Jun. 11, 20203.90003.94003.68003.74003.74003,805,900
Jun. 10, 20204.53004.55003.95004.05004.05005,301,700
Jun. 09, 20204.35004.45004.20004.32004.32002,634,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...